股票概览
44.38
+0.2%
+0.09
44.78
开盘价
45.49
最高价
43.79
最低价
18,792
成交量
数据更新至: 2025-03-25
技术指标
45.32
MA5 (5日均线)
43.59
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 44.78 | 45.49 | 43.79 | 44.38 | +0.2% | 18,792 | 83,149,830 |
| 2025-03-24 | 45.01 | 46.21 | 43.88 | 44.29 | -3.7% | 55,800 | 250,423,487 |
| 2025-03-21 | 45.72 | 45.99 | 43.65 | 45.99 | -0.33% | 80,843 | 362,463,004 |
| 2025-03-20 | 45.33 | 46.97 | 45.14 | 46.14 | +0.79% | 54,584 | 252,897,552 |
| 2025-03-19 | 45.17 | 45.98 | 44.57 | 45.78 | +1.73% | 46,137 | 208,401,734 |
| 2025-03-18 | 42.58 | 46.36 | 42.58 | 45 | +5.49% | 83,407 | 377,364,624 |
| 2025-03-17 | 42.99 | 43.12 | 41.8 | 42.66 | +0.38% | 55,352 | 235,021,823 |
| 2025-03-14 | 39.31 | 42.58 | 39.31 | 42.5 | +7.24% | 74,159 | 305,356,791 |
| 2025-03-13 | 39.51 | 39.98 | 39.15 | 39.63 | +0.38% | 32,306 | 127,362,542 |
| 2025-03-12 | 39.89 | 40.08 | 39.03 | 39.48 | -0.8% | 37,308 | 147,293,817 |
| 2025-03-11 | 39.8 | 40.05 | 39.51 | 39.8 | -0.77% | 26,126 | 103,739,255 |
| 2025-03-10 | 40.46 | 40.98 | 39.58 | 40.11 | -2.12% | 30,114 | 120,171,059 |
| 2025-03-07 | 40.22 | 41.7 | 40.1 | 40.98 | +0.32% | 38,290 | 156,717,458 |
| 2025-03-06 | 41.99 | 41.99 | 39.82 | 40.85 | -2.51% | 68,351 | 276,878,932 |
| 2025-03-05 | 41.89 | 42.08 | 40.88 | 41.9 | +0.02% | 28,199 | 116,993,449 |
| 2025-03-04 | 41.82 | 42.6 | 41.19 | 41.89 | +1.26% | 48,877 | 204,702,669 |
| 2025-03-03 | 39.79 | 42.15 | 39.78 | 41.37 | +3.97% | 66,928 | 276,845,015 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：